Taiwan Tea Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 22.100 | 22.150 | 21.700 | 21.700 | 21.700 | 4,509,121 |
| 2024-08-01 | 22.250 | 22.800 | 22.250 | 22.500 | 22.500 | 3,509,747 |
| 2024-07-31 | 22.050 | 22.300 | 21.650 | 22.150 | 22.150 | 2,122,795 |
| 2024-07-30 | 21.850 | 22.200 | 21.550 | 22.200 | 22.200 | 2,724,970 |
| 2024-07-29 | 22.300 | 22.450 | 21.900 | 21.900 | 21.900 | 1,959,521 |
| 2024-07-26 | 21.950 | 22.100 | 21.600 | 22.100 | 22.100 | 2,430,646 |
| 2024-07-23 | 22.300 | 22.650 | 22.300 | 22.300 | 22.300 | 2,545,427 |
| 2024-07-22 | 22.750 | 22.750 | 21.750 | 22.100 | 22.100 | 5,787,796 |
| 2024-07-19 | 23.150 | 23.200 | 22.500 | 22.750 | 22.750 | 5,708,228 |
| 2024-07-18 | 23.300 | 23.550 | 22.950 | 23.250 | 23.250 | 6,198,144 |
| 2024-07-17 | 23.450 | 23.900 | 23.200 | 23.300 | 23.300 | 6,765,733 |
| 2024-07-16 | 22.700 | 24.200 | 22.700 | 23.250 | 23.250 | 15,865,761 |
| 2024-07-15 | 22.950 | 23.000 | 22.400 | 22.600 | 22.600 | 4,248,213 |
| 2024-07-12 | 22.900 | 23.200 | 22.850 | 22.900 | 22.900 | 3,093,961 |
| 2024-07-11 | 23.100 | 23.150 | 22.650 | 22.900 | 22.900 | 3,769,924 |
| 2024-07-10 | 23.000 | 23.400 | 22.900 | 22.950 | 22.950 | 6,612,210 |
| 2024-07-09 | 23.200 | 23.400 | 22.450 | 22.700 | 22.700 | 5,366,524 |
| 2024-07-08 | 23.300 | 23.450 | 22.700 | 22.900 | 22.900 | 4,903,650 |
| 2024-07-05 | 23.150 | 23.400 | 23.000 | 23.100 | 23.100 | 9,437,724 |
| 2024-07-04 | 22.850 | 23.500 | 22.750 | 23.000 | 23.000 | 10,170,199 |
| 2024-07-03 | 22.750 | 23.200 | 22.450 | 22.750 | 22.750 | 8,470,417 |
| 2024-07-02 | 22.000 | 22.850 | 21.900 | 22.700 | 22.700 | 8,425,972 |
| 2024-07-01 | 22.300 | 22.300 | 21.900 | 21.900 | 21.900 | 2,227,024 |
| 2024-06-28 | 21.800 | 22.350 | 21.800 | 21.950 | 21.950 | 3,677,798 |
| 2024-06-27 | 21.700 | 21.850 | 21.650 | 21.700 | 21.700 | 1,111,482 |
| 2024-06-26 | 21.900 | 22.000 | 21.650 | 21.700 | 21.700 | 1,861,431 |
| 2024-06-25 | 22.200 | 22.200 | 21.500 | 21.900 | 21.900 | 3,291,723 |
| 2024-06-24 | 22.150 | 22.500 | 22.050 | 22.150 | 22.150 | 3,754,655 |
| 2024-06-21 | 22.050 | 22.200 | 21.900 | 22.100 | 22.100 | 2,386,225 |
| 2024-06-20 | 21.900 | 22.250 | 21.800 | 22.050 | 22.050 | 3,460,034 |
| 2024-06-19 | 22.350 | 22.550 | 21.850 | 21.850 | 21.850 | 4,589,308 |
| 2024-06-18 | 22.000 | 22.150 | 21.750 | 22.000 | 22.000 | 2,526,922 |
| 2024-06-17 | 22.200 | 22.400 | 21.900 | 21.950 | 21.950 | 3,668,625 |
| 2024-06-14 | 21.500 | 22.450 | 21.500 | 21.900 | 21.900 | 10,330,274 |
| 2024-06-13 | 21.350 | 21.600 | 21.250 | 21.350 | 21.350 | 1,561,941 |
| 2024-06-12 | 21.350 | 21.800 | 21.300 | 21.300 | 21.300 | 2,482,152 |
| 2024-06-11 | 21.400 | 21.700 | 21.150 | 21.200 | 21.200 | 3,172,579 |
| 2024-06-07 | 20.850 | 21.500 | 20.850 | 21.300 | 21.300 | 2,792,216 |
| 2024-06-06 | 21.050 | 21.150 | 20.850 | 20.850 | 20.850 | 1,935,061 |
| 2024-06-05 | 21.300 | 21.350 | 21.050 | 21.050 | 21.050 | 1,130,290 |
| 2024-06-04 | 21.400 | 21.400 | 21.100 | 21.150 | 21.150 | 1,399,358 |
| 2024-06-03 | 21.400 | 21.450 | 21.200 | 21.400 | 21.400 | 1,812,376 |
| 2024-05-31 | 21.000 | 21.550 | 21.000 | 21.300 | 21.300 | 3,182,306 |
| 2024-05-30 | 21.150 | 21.300 | 21.000 | 21.000 | 21.000 | 2,043,049 |
| 2024-05-29 | 21.200 | 21.250 | 21.000 | 21.250 | 21.250 | 1,910,831 |
| 2024-05-28 | 21.200 | 21.450 | 21.100 | 21.250 | 21.250 | 2,621,231 |
| 2024-05-27 | 21.000 | 21.150 | 20.800 | 21.100 | 21.100 | 1,865,199 |
| 2024-05-24 | 20.750 | 20.950 | 20.650 | 20.950 | 20.950 | 1,407,831 |
| 2024-05-23 | 21.250 | 21.250 | 20.800 | 20.800 | 20.800 | 3,635,954 |
| 2024-05-22 | 21.200 | 21.300 | 21.100 | 21.250 | 21.250 | 1,912,896 |
| 2024-05-21 | 21.350 | 21.400 | 21.050 | 21.150 | 21.150 | 2,143,354 |
| 2024-05-20 | 21.600 | 21.650 | 21.300 | 21.300 | 21.300 | 2,170,133 |
| 2024-05-17 | 21.600 | 21.850 | 21.500 | 21.550 | 21.550 | 2,725,141 |
| 2024-05-16 | 21.150 | 21.550 | 21.150 | 21.550 | 21.550 | 2,853,703 |
| 2024-05-15 | 21.200 | 21.350 | 21.000 | 21.050 | 21.050 | 3,184,774 |
| 2024-05-14 | 21.600 | 21.600 | 21.200 | 21.200 | 21.200 | 3,055,013 |
| 2024-05-13 | 21.450 | 21.650 | 21.300 | 21.550 | 21.550 | 3,763,608 |
| 2024-05-10 | 21.350 | 21.450 | 21.200 | 21.300 | 21.300 | 3,015,470 |
| 2024-05-09 | 21.650 | 21.850 | 21.250 | 21.350 | 21.350 | 2,920,172 |
| 2024-05-08 | 21.900 | 22.050 | 21.450 | 21.500 | 21.500 | 4,737,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-23 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.